8316 (株)三井住友フィナンシャルグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,100	3,125	3,060	3,115	6,675,300	1,038.33
2012-12-27	3,100	3,125	3,080	3,080	6,212,300	1,026.67
2012-12-26	3,100	3,100	3,060	3,085	3,654,500	1,028.33
2012-12-25	3,090	3,105	3,055	3,060	5,140,200	1,020
2012-12-21	3,075	3,110	2,973	3,035	13,059,000	1,011.67
2012-12-20	3,030	3,085	2,984	3,035	14,494,300	1,011.67
2012-12-19	2,962	3,025	2,959	3,010	15,859,400	1,003.33
2012-12-18	2,800	2,917	2,792	2,888	13,826,400	962.67
2012-12-17	2,840	2,840	2,790	2,797	9,198,700	932.33
2012-12-14	2,746	2,790	2,745	2,780	9,406,000	926.67
2012-12-13	2,746	2,796	2,744	2,772	11,219,700	924
2012-12-12	2,698	2,709	2,687	2,698	4,095,400	899.33
2012-12-11	2,697	2,699	2,667	2,679	3,646,200	893
2012-12-10	2,708	2,718	2,686	2,692	5,081,600	897.33
2012-12-07	2,680	2,723	2,673	2,709	10,018,300	903
2012-12-06	2,670	2,680	2,660	2,660	7,200,000	886.67
2012-12-05	2,639	2,663	2,627	2,640	4,861,600	880
2012-12-04	2,645	2,657	2,632	2,652	5,432,700	884
2012-12-03	2,670	2,673	2,652	2,660	6,360,500	886.67
2012-11-30	2,619	2,675	2,614	2,654	11,911,700	884.67
2012-11-29	2,610	2,630	2,607	2,608	4,450,700	869.33
2012-11-28	2,611	2,623	2,586	2,592	5,324,600	864
2012-11-27	2,586	2,629	2,586	2,623	7,725,000	874.33
2012-11-26	2,597	2,628	2,585	2,588	6,994,300	862.67
2012-11-22	2,594	2,604	2,558	2,576	6,677,000	858.67
2012-11-21	2,590	2,595	2,563	2,576	4,950,800	858.67
2012-11-20	2,584	2,589	2,560	2,562	5,696,700	854
2012-11-19	2,572	2,584	2,558	2,558	7,272,700	852.67
2012-11-16	2,521	2,569	2,511	2,529	12,316,200	843
2012-11-15	2,385	2,463	2,381	2,448	9,132,300	816
2012-11-14	2,368	2,382	2,360	2,369	3,744,500	789.67
2012-11-13	2,375	2,376	2,357	2,368	3,593,600	789.33
2012-11-12	2,380	2,382	2,367	2,371	4,349,700	790.33
2012-11-09	2,396	2,399	2,380	2,395	4,267,300	798.33
2012-11-08	2,409	2,420	2,402	2,418	4,120,800	806
2012-11-07	2,456	2,461	2,427	2,436	4,430,500	812
2012-11-06	2,458	2,462	2,432	2,442	3,305,400	814
2012-11-05	2,464	2,488	2,461	2,468	3,423,400	822.67
2012-11-02	2,460	2,483	2,457	2,475	5,999,500	825
2012-11-01	2,438	2,453	2,426	2,435	3,845,700	811.67
2012-10-31	2,439	2,464	2,430	2,444	5,408,900	814.67
2012-10-30	2,428	2,449	2,417	2,417	5,936,400	805.67
2012-10-29	2,425	2,445	2,418	2,420	7,669,100	806.67
2012-10-26	2,436	2,440	2,398	2,400	6,360,100	800
2012-10-25	2,414	2,443	2,412	2,439	4,601,200	813
2012-10-24	2,425	2,444	2,414	2,418	6,945,100	806
2012-10-23	2,487	2,488	2,438	2,450	5,147,900	816.67
2012-10-22	2,435	2,476	2,431	2,475	3,949,900	825
2012-10-19	2,466	2,493	2,452	2,471	4,764,500	823.67
2012-10-18	2,441	2,499	2,440	2,471	8,313,300	823.67
2012-10-17	2,424	2,433	2,409	2,413	5,433,600	804.33
2012-10-16	2,397	2,417	2,391	2,399	5,858,100	799.67
2012-10-15	2,360	2,371	2,333	2,361	4,319,600	787
2012-10-12	2,350	2,368	2,342	2,355	4,029,200	785
2012-10-11	2,338	2,374	2,330	2,350	7,402,600	783.33
2012-10-10	2,374	2,385	2,361	2,373	5,503,200	791
2012-10-09	2,433	2,448	2,396	2,403	5,824,300	801
2012-10-05	2,454	2,462	2,411	2,427	5,982,300	809
2012-10-04	2,403	2,459	2,403	2,439	6,848,400	813
2012-10-03	2,393	2,402	2,376	2,390	4,709,600	796.67
2012-10-02	2,418	2,431	2,395	2,395	3,766,400	798.33
2012-10-01	2,415	2,426	2,391	2,402	6,046,500	800.67
2012-09-28	2,482	2,487	2,424	2,440	5,833,100	813.33
2012-09-27	2,469	2,488	2,451	2,476	4,816,900	825.33
2012-09-26	2,478	2,491	2,466	2,476	5,061,800	825.33
2012-09-25	2,526	2,562	2,525	2,551	5,555,000	850.33
2012-09-24	2,534	2,555	2,519	2,541	5,074,900	847
2012-09-21	2,544	2,566	2,537	2,539	5,396,400	846.33
2012-09-20	2,577	2,604	2,546	2,553	7,113,400	851
2012-09-19	2,590	2,642	2,559	2,603	11,591,500	867.67
2012-09-18	2,586	2,605	2,557	2,583	7,951,000	861
2012-09-14	2,513	2,605	2,511	2,585	13,502,100	861.67
2012-09-13	2,483	2,489	2,468	2,474	3,930,900	824.67
2012-09-12	2,462	2,494	2,462	2,484	5,290,800	828
2012-09-11	2,451	2,459	2,433	2,459	3,367,400	819.67
2012-09-10	2,458	2,495	2,444	2,478	5,055,600	826
2012-09-07	2,458	2,463	2,434	2,457	6,966,000	819
2012-09-06	2,374	2,403	2,356	2,395	5,711,200	798.33
2012-09-05	2,418	2,418	2,365	2,373	5,617,900	791
2012-09-04	2,434	2,436	2,396	2,421	4,456,300	807
2012-09-03	2,430	2,466	2,426	2,433	4,201,800	811
2012-08-31	2,449	2,464	2,421	2,424	5,467,100	808
2012-08-30	2,487	2,495	2,474	2,476	2,568,400	825.33
2012-08-29	2,479	2,504	2,469	2,492	3,225,000	830.67
2012-08-28	2,501	2,506	2,466	2,469	4,760,100	823
2012-08-27	2,512	2,530	2,498	2,498	3,057,500	832.67
2012-08-24	2,510	2,515	2,499	2,507	4,357,200	835.67
2012-08-23	2,511	2,541	2,509	2,537	4,188,000	845.67
2012-08-22	2,525	2,541	2,501	2,525	4,806,700	841.67
2012-08-21	2,500	2,527	2,497	2,512	3,780,300	837.33
2012-08-20	2,530	2,542	2,494	2,500	5,582,400	833.33
2012-08-17	2,488	2,519	2,484	2,514	9,698,400	838
2012-08-16	2,419	2,469	2,418	2,464	7,879,300	821.33
2012-08-15	2,441	2,443	2,387	2,412	10,272,900	804
2012-08-14	2,534	2,534	2,449	2,466	8,609,200	822
2012-08-13	2,534	2,538	2,516	2,526	2,455,000	842
2012-08-10	2,537	2,543	2,506	2,533	3,927,300	844.33
2012-08-09	2,521	2,538	2,505	2,537	4,206,800	845.67
2012-08-08	2,554	2,564	2,504	2,519	4,983,700	839.67
2012-08-07	2,520	2,541	2,513	2,538	3,043,700	846
2012-08-06	2,520	2,540	2,516	2,519	3,949,300	839.67
2012-08-03	2,500	2,501	2,479	2,490	4,121,200	830
2012-08-02	2,489	2,545	2,487	2,534	5,420,400	844.67
2012-08-01	2,496	2,512	2,466	2,489	5,086,500	829.67
2012-07-31	2,487	2,533	2,480	2,488	7,071,500	829.33
2012-07-30	2,502	2,511	2,481	2,502	4,731,600	834
2012-07-27	2,473	2,485	2,452	2,478	5,741,400	826
2012-07-26	2,378	2,443	2,373	2,440	8,136,200	813.33
2012-07-25	2,370	2,381	2,336	2,368	6,449,000	789.33
2012-07-24	2,362	2,393	2,358	2,384	5,857,900	794.67
2012-07-23	2,401	2,419	2,367	2,372	7,198,000	790.67
2012-07-20	2,507	2,509	2,419	2,443	8,152,400	814.33
2012-07-19	2,510	2,532	2,504	2,516	3,689,700	838.67
2012-07-18	2,532	2,541	2,478	2,494	6,022,000	831.33
2012-07-17	2,528	2,548	2,511	2,523	6,174,300	841
2012-07-13	2,547	2,554	2,518	2,527	4,404,300	842.33
2012-07-12	2,596	2,599	2,535	2,546	6,385,500	848.67
2012-07-11	2,561	2,600	2,552	2,600	5,926,300	866.67
2012-07-10	2,640	2,642	2,575	2,577	5,501,900	859
2012-07-09	2,600	2,631	2,600	2,610	3,200,000	870
2012-07-06	2,640	2,668	2,638	2,647	5,791,800	882.33
2012-07-05	2,632	2,664	2,632	2,651	5,052,800	883.67
2012-07-04	2,664	2,679	2,633	2,644	5,446,200	881.33
2012-07-03	2,642	2,671	2,640	2,660	7,665,200	886.67
2012-07-02	2,650	2,651	2,613	2,617	4,402,000	872.33
2012-06-29	2,572	2,632	2,565	2,612	7,267,600	870.67
2012-06-28	2,548	2,595	2,546	2,588	6,842,400	862.67
2012-06-27	2,471	2,524	2,465	2,520	4,607,900	840
2012-06-26	2,485	2,508	2,450	2,470	6,105,900	823.33
2012-06-25	2,521	2,543	2,498	2,501	4,056,500	833.67
2012-06-22	2,500	2,533	2,497	2,513	5,843,800	837.67
2012-06-21	2,555	2,560	2,529	2,539	5,748,700	846.33
2012-06-20	2,510	2,547	2,510	2,537	6,421,300	845.67
2012-06-19	2,499	2,512	2,471	2,480	4,182,100	826.67
2012-06-18	2,515	2,522	2,492	2,493	5,478,000	831
2012-06-15	2,460	2,467	2,413	2,449	6,313,000	816.33
2012-06-14	2,371	2,457	2,369	2,427	10,382,100	809
2012-06-13	2,364	2,392	2,342	2,371	4,371,100	790.33
2012-06-12	2,338	2,364	2,328	2,364	4,598,900	788
2012-06-11	2,395	2,398	2,361	2,374	4,803,700	791.33
2012-06-08	2,394	2,397	2,338	2,350	7,699,900	783.33
2012-06-07	2,400	2,412	2,387	2,402	6,547,400	800.67
2012-06-06	2,303	2,359	2,288	2,344	7,685,600	781.33
2012-06-05	2,250	2,302	2,243	2,296	5,469,700	765.33
2012-06-04	2,245	2,251	2,231	2,243	4,515,300	747.67
2012-06-01	2,269	2,306	2,269	2,284	5,927,200	761.33
2012-05-31	2,270	2,289	2,262	2,289	4,967,100	763
2012-05-30	2,325	2,337	2,293	2,306	4,579,700	768.67
2012-05-29	2,303	2,331	2,286	2,331	4,280,000	777
2012-05-28	2,292	2,320	2,292	2,313	3,931,800	771
2012-05-25	2,316	2,320	2,291	2,299	5,536,600	766.33
2012-05-24	2,318	2,333	2,305	2,323	5,315,500	774.33
2012-05-23	2,336	2,349	2,310	2,310	5,993,900	770
2012-05-22	2,334	2,343	2,318	2,334	4,738,800	778
2012-05-21	2,322	2,350	2,300	2,300	5,096,200	766.67
2012-05-18	2,340	2,354	2,319	2,322	8,356,800	774
2012-05-17	2,336	2,403	2,330	2,393	7,361,400	797.67
2012-05-16	2,356	2,381	2,327	2,342	5,732,700	780.67
2012-05-15	2,345	2,360	2,324	2,350	5,795,400	783.33
2012-05-14	2,365	2,410	2,365	2,378	5,347,400	792.67
2012-05-11	2,393	2,410	2,346	2,355	8,662,100	785
2012-05-10	2,400	2,434	2,400	2,403	4,832,800	801
2012-05-09	2,440	2,442	2,408	2,420	5,653,300	806.67
2012-05-08	2,472	2,474	2,444	2,464	3,928,700	821.33
2012-05-07	2,450	2,458	2,436	2,446	6,530,100	815.33
2012-05-02	2,525	2,531	2,495	2,518	5,103,700	839.33
2012-05-01	2,553	2,558	2,497	2,507	7,664,000	835.67
2012-04-27	2,574	2,645	2,565	2,584	7,661,700	861.33
2012-04-26	2,612	2,640	2,574	2,593	5,883,700	864.33
2012-04-25	2,614	2,621	2,585	2,588	4,821,200	862.67
2012-04-24	2,599	2,600	2,567	2,573	7,378,600	857.67
2012-04-23	2,653	2,679	2,628	2,634	3,252,700	878
2012-04-20	2,672	2,673	2,631	2,647	4,053,600	882.33
2012-04-19	2,680	2,696	2,662	2,678	4,895,100	892.67
2012-04-18	2,700	2,722	2,691	2,693	8,432,700	897.67
2012-04-17	2,648	2,666	2,628	2,631	4,943,000	877
2012-04-16	2,704	2,704	2,641	2,643	7,678,500	881
2012-04-13	2,677	2,734	2,673	2,726	10,961,700	908.67
2012-04-12	2,621	2,634	2,601	2,627	6,786,200	875.67
2012-04-11	2,575	2,613	2,571	2,603	8,218,900	867.67
2012-04-10	2,603	2,643	2,601	2,613	7,339,300	871
2012-04-09	2,580	2,607	2,573	2,588	5,188,000	862.67
2012-04-06	2,640	2,655	2,613	2,623	4,511,000	874.33
2012-04-05	2,650	2,669	2,623	2,650	7,502,700	883.33
2012-04-04	2,731	2,745	2,674	2,688	6,469,700	896
2012-04-03	2,764	2,764	2,721	2,730	4,943,500	910
2012-04-02	2,760	2,788	2,753	2,770	6,114,300	923.33
2012-03-30	2,768	2,768	2,713	2,723	6,563,100	907.67
2012-03-29	2,811	2,815	2,763	2,773	6,229,800	924.33
2012-03-28	2,830	2,855	2,810	2,815	6,268,900	938.33
2012-03-27	2,848	2,882	2,845	2,878	8,708,500	959.33
2012-03-26	2,839	2,849	2,798	2,809	5,923,300	936.33
2012-03-23	2,826	2,842	2,823	2,828	6,424,200	942.67
2012-03-22	2,850	2,887	2,840	2,873	6,193,700	957.67
2012-03-21	2,890	2,910	2,852	2,860	9,262,700	953.33
2012-03-19	2,891	2,933	2,881	2,924	6,898,300	974.67
2012-03-16	2,876	2,887	2,857	2,886	6,759,300	962
2012-03-15	2,890	2,894	2,849	2,865	6,606,300	955
2012-03-14	2,860	2,875	2,856	2,865	8,373,200	955
2012-03-13	2,769	2,826	2,767	2,794	10,030,900	931.33
2012-03-12	2,791	2,809	2,761	2,763	6,489,300	921
2012-03-09	2,780	2,795	2,753	2,784	12,567,000	928
2012-03-08	2,700	2,745	2,691	2,735	8,469,800	911.67
2012-03-07	2,639	2,674	2,632	2,669	8,184,500	889.67
2012-03-06	2,714	2,729	2,682	2,689	6,694,700	896.33
2012-03-05	2,725	2,736	2,703	2,714	5,086,200	904.67
2012-03-02	2,743	2,756	2,723	2,727	8,676,400	909
2012-03-01	2,757	2,782	2,704	2,723	10,359,600	907.67
2012-02-29	2,794	2,806	2,744	2,757	9,628,600	919
2012-02-28	2,725	2,777	2,723	2,773	8,409,200	924.33
2012-02-27	2,785	2,802	2,755	2,756	10,218,900	918.67
2012-02-24	2,705	2,765	2,705	2,755	10,569,700	918.33
2012-02-23	2,683	2,723	2,658	2,712	8,342,800	904
2012-02-22	2,652	2,707	2,652	2,698	7,278,500	899.33
2012-02-21	2,700	2,707	2,662	2,674	8,541,800	891.33
2012-02-20	2,728	2,735	2,703	2,707	6,312,600	902.33
2012-02-17	2,739	2,748	2,680	2,682	8,836,100	894
2012-02-16	2,695	2,722	2,667	2,667	9,747,500	889
2012-02-15	2,640	2,728	2,635	2,703	17,483,700	901
2012-02-14	2,563	2,603	2,552	2,599	7,184,200	866.33
2012-02-13	2,534	2,579	2,532	2,567	6,522,300	855.67
2012-02-10	2,600	2,602	2,536	2,544	10,331,400	848
2012-02-09	2,583	2,606	2,555	2,606	9,301,800	868.67
2012-02-08	2,558	2,582	2,556	2,582	8,570,200	860.67
2012-02-07	2,520	2,545	2,517	2,542	6,138,800	847.33
2012-02-06	2,525	2,533	2,510	2,517	6,594,200	839
2012-02-03	2,505	2,523	2,463	2,477	7,068,000	825.67
2012-02-02	2,495	2,527	2,490	2,505	9,976,200	835
2012-02-01	2,411	2,460	2,409	2,453	7,372,900	817.67
2012-01-31	2,431	2,451	2,421	2,425	10,270,000	808.33
2012-01-30	2,390	2,403	2,372	2,389	5,337,100	796.33
2012-01-27	2,385	2,407	2,379	2,383	6,989,200	794.33
2012-01-26	2,421	2,436	2,404	2,409	5,922,700	803
2012-01-25	2,412	2,445	2,391	2,430	6,791,000	810
2012-01-24	2,417	2,437	2,393	2,409	8,808,600	803
2012-01-23	2,395	2,411	2,385	2,397	7,601,800	799
2012-01-20	2,340	2,387	2,333	2,373	15,210,500	791
2012-01-19	2,252	2,284	2,245	2,275	7,241,500	758.33
2012-01-18	2,212	2,255	2,199	2,221	6,950,300	740.33
2012-01-17	2,209	2,224	2,206	2,221	3,878,600	740.33
2012-01-16	2,221	2,223	2,190	2,194	6,267,700	731.33
2012-01-13	2,249	2,257	2,232	2,243	5,685,800	747.67
2012-01-12	2,235	2,242	2,218	2,236	5,071,600	745.33
2012-01-11	2,208	2,238	2,208	2,233	7,315,400	744.33
2012-01-10	2,194	2,221	2,187	2,192	4,993,400	730.67
2012-01-06	2,205	2,225	2,181	2,188	5,364,000	729.33
2012-01-05	2,220	2,237	2,202	2,209	4,939,600	736.33
2012-01-04	2,161	2,231	2,161	2,224	9,782,800	741.33

分割・併合履歴： [2024-09-27]1株→3株 [2009-01-05]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8316 (株)三井住友フィナンシャルグループ の時系列データ [2012年度]

8316 (株)三井住友フィナンシャルグループの時系列データ [2012年度]